当前时间：2026-07-26 21:26:01 星期日休市中
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | 10.00 | 9.44 | -0.72 | -7.09% | 9.42 | 10.11 | 513420 | 49702 | 3.34% |
| 2026-07-23 | 10.00 | 10.16 | 0.00 | 0.00% | 9.82 | 10.24 | 570791 | 57392 | 3.71% |
| 2026-07-22 | 9.90 | 10.16 | 0.17 | 1.70% | 9.82 | 10.17 | 667420 | 66908 | 4.34% |
| 2026-07-21 | 10.07 | 9.99 | -0.01 | -0.10% | 9.83 | 10.30 | 928429 | 93123 | 6.04% |
| 2026-07-20 | 9.35 | 10.00 | 0.91 | 10.01% | 9.20 | 10.00 | 844786 | 82933 | 5.50% |
| 2026-07-17 | 9.01 | 9.09 | 0.03 | 0.33% | 9.00 | 9.33 | 461251 | 42408 | 3.00% |
| 2026-07-16 | 9.13 | 9.06 | -0.07 | -0.77% | 8.99 | 9.16 | 201867 | 18339 | 1.31% |
| 2026-07-15 | 9.14 | 9.13 | 0.00 | 0.00% | 9.04 | 9.24 | 233864 | 21362 | 1.52% |
| 2026-07-14 | 9.01 | 9.13 | 0.17 | 1.90% | 8.90 | 9.15 | 223003 | 20042 | 1.45% |
| 2026-07-13 | 9.16 | 8.96 | -0.13 | -1.43% | 8.92 | 9.16 | 237491 | 21449 | 1.55% |
| 2026-07-10 | 8.94 | 9.09 | 0.21 | 2.36% | 8.88 | 9.28 | 297668 | 27167 | 1.94% |
| 2026-07-09 | 8.92 | 8.88 | -0.05 | -0.56% | 8.67 | 8.97 | 298973 | 26364 | 1.95% |
| 2026-07-08 | 9.10 | 8.93 | -0.17 | -1.87% | 8.90 | 9.20 | 306843 | 27697 | 2.00% |
| 2026-07-07 | 9.56 | 9.10 | -0.46 | -4.81% | 9.10 | 9.57 | 314015 | 29013 | 2.04% |
| 2026-07-06 | 9.72 | 9.56 | -0.15 | -1.54% | 9.54 | 9.88 | 318185 | 30814 | 2.07% |
| 2026-07-03 | 9.48 | 9.71 | 0.27 | 2.86% | 9.38 | 10.04 | 433710 | 42194 | 2.82% |
| 2026-07-02 | 9.39 | 9.44 | 0.06 | 0.64% | 9.33 | 9.61 | 311752 | 29583 | 2.03% |
| 2026-07-01 | 9.26 | 9.38 | 0.05 | 0.54% | 9.20 | 9.49 | 290171 | 27152 | 1.89% |
| 2026-06-30 | 9.20 | 9.33 | 0.15 | 1.63% | 9.03 | 9.36 | 258628 | 23869 | 1.68% |
| 2026-06-29 | 9.25 | 9.18 | -0.11 | -1.18% | 9.04 | 9.39 | 335368 | 30785 | 2.18% |
| 2026-06-26 | 9.62 | 9.29 | -0.33 | -3.43% | 9.20 | 9.79 | 371335 | 35194 | 2.42% |
| 2026-06-25 | 9.67 | 9.62 | -0.07 | -0.72% | 9.51 | 9.69 | 231733 | 22248 | 1.51% |
| 2026-06-24 | 9.95 | 9.76 | -0.20 | -2.01% | 9.65 | 9.99 | 276208 | 26959 | 1.80% |
| 2026-06-23 | 10.08 | 9.96 | -0.16 | -1.58% | 9.91 | 10.12 | 279584 | 27951 | 1.82% |
| 2026-06-22 | 10.04 | 10.12 | 0.09 | 0.90% | 9.79 | 10.12 | 440465 | 43905 | 2.87% |
| 2026-06-18 | 10.30 | 10.03 | -0.31 | -3.00% | 10.00 | 10.35 | 422691 | 42810 | 2.75% |
| 2026-06-17 | 10.50 | 10.34 | -0.17 | -1.62% | 10.29 | 10.59 | 290062 | 30170 | 1.89% |
| 2026-06-16 | 10.70 | 10.51 | -0.18 | -1.68% | 10.50 | 10.76 | 280597 | 29696 | 1.83% |
| 2026-06-15 | 10.55 | 10.69 | 0.14 | 1.33% | 10.55 | 10.81 | 260330 | 27803 | 1.69% |
| 2026-06-12 | 10.40 | 10.55 | 0.30 | 2.93% | 10.19 | 10.74 | 364818 | 38334 | 2.37% |
| 2026-06-11 | 10.20 | 10.25 | -0.16 | -1.54% | 10.20 | 10.49 | 294223 | 30294 | 1.91% |
| 2026-06-10 | 10.80 | 10.41 | -0.51 | -4.67% | 10.17 | 10.80 | 499621 | 51997 | 3.25% |
| 2026-06-09 | 10.97 | 10.92 | -0.01 | -0.09% | 10.72 | 11.15 | 419577 | 45702 | 2.73% |
| 2026-06-08 | 11.30 | 10.93 | -0.71 | -6.10% | 10.91 | 11.63 | 475463 | 53310 | 3.09% |
| 2026-06-05 | 11.36 | 11.64 | 0.05 | 0.43% | 11.15 | 11.84 | 563572 | 64775 | 3.67% |
| 2026-06-04 | 12.20 | 11.59 | -0.73 | -5.93% | 11.56 | 12.29 | 718184 | 85290 | 4.67% |
| 2026-06-03 | 12.62 | 12.32 | -0.53 | -4.12% | 12.03 | 12.62 | 891373 | 109521 | 5.80% |
| 2026-06-02 | 13.11 | 12.85 | -0.50 | -3.75% | 12.60 | 13.16 | 712786 | 91627 | 4.64% |
| 2026-06-01 | 13.72 | 13.35 | -0.44 | -3.19% | 12.88 | 13.77 | 1041117 | 138462 | 6.78% |
| 2026-05-29 | 13.17 | 13.79 | 0.49 | 3.68% | 13.00 | 13.91 | 1099157 | 149032 | 7.15% |
| 2026-05-28 | 13.58 | 13.30 | -0.15 | -1.12% | 13.29 | 14.08 | 992766 | 135673 | 6.46% |
| 2026-05-27 | 13.10 | 13.45 | 0.26 | 1.97% | 12.90 | 13.50 | 823870 | 109446 | 5.36% |
| 2026-05-26 | 13.28 | 13.19 | -0.06 | -0.45% | 13.03 | 13.62 | 787021 | 104551 | 5.12% |
| 2026-05-25 | 12.80 | 13.25 | 0.57 | 4.50% | 12.80 | 13.41 | 803771 | 105904 | 5.23% |
| 2026-05-22 | 12.38 | 12.68 | 0.22 | 1.77% | 12.24 | 12.77 | 577935 | 72811 | 3.76% |
| 2026-05-21 | 12.66 | 12.46 | -0.30 | -2.35% | 12.41 | 13.18 | 821699 | 105354 | 5.35% |
| 2026-05-20 | 13.55 | 12.76 | -0.86 | -6.31% | 12.67 | 13.78 | 1142978 | 149993 | 7.44% |
| 2026-05-19 | 12.34 | 13.62 | 1.24 | 10.02% | 12.10 | 13.62 | 1179146 | 156690 | 7.67% |
| 2026-05-18 | 12.50 | 12.38 | -0.30 | -2.37% | 12.33 | 12.98 | 549969 | 69080 | 3.58% |
| 2026-05-15 | 13.05 | 12.68 | -0.62 | -4.66% | 12.50 | 13.40 | 993240 | 127107 | 6.46% |
| 2026-05-14 | 12.56 | 13.30 | 0.81 | 6.49% | 12.52 | 13.63 | 1319936 | 172140 | 8.59% |
| 2026-05-13 | 12.06 | 12.49 | 0.43 | 3.57% | 12.05 | 12.65 | 855260 | 106480 | 5.57% |
| 2026-05-12 | 12.13 | 12.06 | -0.07 | -0.58% | 11.71 | 12.24 | 486673 | 58573 | 3.17% |
| 2026-05-11 | 12.25 | 12.13 | -0.02 | -0.16% | 12.10 | 12.40 | 598594 | 73219 | 3.90% |
| 2026-05-08 | 12.04 | 12.15 | 0.12 | 1.00% | 11.97 | 12.55 | 626061 | 76263 | 4.07% |
| 2026-05-07 | 11.92 | 12.03 | 0.15 | 1.26% | 11.77 | 12.17 | 393337 | 47126 | 2.56% |
| 2026-05-06 | 11.67 | 11.88 | 0.27 | 2.33% | 11.67 | 11.95 | 396816 | 47069 | 2.58% |
| 2026-04-30 | 11.88 | 11.61 | -0.28 | -2.35% | 11.54 | 11.90 | 305363 | 35588 | 1.99% |
| 2026-04-29 | 11.74 | 11.89 | 0.43 | 3.75% | 11.61 | 12.12 | 464554 | 55474 | 3.02% |
| 2026-04-28 | 11.58 | 11.46 | -0.12 | -1.04% | 11.35 | 11.59 | 224144 | 25645 | 1.46% |
| 2026-04-27 | 11.60 | 11.58 | 0.03 | 0.26% | 11.48 | 11.72 | 217375 | 25162 | 1.41% |
| 2026-04-24 | 11.94 | 11.55 | -0.50 | -4.15% | 11.50 | 11.99 | 353927 | 41314 | 2.30% |
| 2026-04-23 | 12.05 | 12.05 | 0.03 | 0.25% | 11.69 | 12.12 | 433619 | 51787 | 2.82% |
| 2026-04-22 | 11.93 | 12.02 | 0.09 | 0.75% | 11.80 | 12.09 | 329740 | 39540 | 2.15% |
| 2026-04-21 | 12.02 | 11.93 | -0.08 | -0.67% | 11.71 | 12.09 | 334560 | 39792 | 2.18% |
| 2026-04-20 | 11.94 | 12.01 | 0.06 | 0.50% | 11.82 | 12.22 | 341740 | 41081 | 2.22% |
| 2026-04-17 | 12.20 | 11.95 | -0.34 | -2.77% | 11.93 | 12.38 | 480270 | 58038 | 3.13% |